日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＵＢＡＲＵ(7270)の株価時系列情報

ＳＵＢＡＲＵ(7270)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,710 2,725 2,698 2,714 1,950,200
2019/12/27 2,729 2,739 2,716 2,716 1,753,500
2019/12/26 2,700 2,729 2,690 2,720 2,076,500
2019/12/25 2,748 2,748 2,705 2,705 2,148,800
2019/12/24 2,755 2,759 2,726 2,735 2,455,400
2019/12/23 2,800 2,805 2,748 2,749 2,666,700
2019/12/20 2,796 2,812 2,789 2,803 2,961,000
2019/12/19 2,790 2,812 2,773 2,812 2,776,900
2019/12/18 2,800 2,813 2,782 2,784 2,478,600
2019/12/17 2,821 2,830 2,790 2,802 3,286,700
2019/12/16 2,816 2,837 2,803 2,821 2,175,400
2019/12/13 2,863 2,875 2,823 2,831 3,482,500
2019/12/12 2,822 2,851 2,798 2,805 2,100,700
2019/12/11 2,820 2,826 2,802 2,812 2,131,100
2019/12/10 2,810 2,835 2,798 2,809 1,865,000
2019/12/09 2,820 2,824 2,789 2,823 2,439,300
2019/12/06 2,861 2,863 2,806 2,811 3,290,700
2019/12/05 2,881 2,885 2,844 2,851 2,210,300
2019/12/04 2,840 2,887 2,834 2,877 2,695,000
2019/12/03 2,845 2,866 2,829 2,850 2,217,400
2019/12/02 2,870 2,887 2,856 2,874 1,992,500
2019/11/29 2,888 2,900 2,867 2,867 2,128,500
2019/11/28 2,920 2,926 2,892 2,906 1,421,800
2019/11/27 2,900 2,928 2,900 2,916 1,781,400
2019/11/26 2,914 2,931 2,903 2,908 2,241,800
2019/11/25 2,914 2,921 2,892 2,910 1,575,400
2019/11/22 2,915 2,928 2,893 2,901 2,323,400
2019/11/21 2,914 2,960 2,906 2,934 2,479,500
2019/11/20 2,900 2,959 2,900 2,903 2,311,600
2019/11/19 2,920 2,938 2,891 2,915 1,995,000
2019/11/18 2,962 2,986 2,921 2,925 2,702,300
2019/11/15 2,980 2,998 2,963 2,991 2,238,600
2019/11/14 3,031 3,045 2,994 2,998 1,703,300
2019/11/13 3,031 3,070 3,024 3,042 1,954,800
2019/11/12 3,021 3,044 3,012 3,040 1,661,900
2019/11/11 3,012 3,039 2,999 3,014 2,173,600
2019/11/08 3,107 3,109 3,007 3,023 4,355,600
2019/11/07 3,074 3,089 2,991 3,083 4,872,200
2019/11/06 3,163 3,167 2,996 3,116 5,528,200
2019/11/05 3,132 3,158 3,114 3,136 2,721,200
2019/11/01 3,084 3,124 3,068 3,122 1,188,400
2019/10/31 3,130 3,143 3,082 3,123 2,120,100
2019/10/30 3,072 3,114 3,072 3,110 2,904,100
2019/10/29 3,047 3,095 3,043 3,089 2,345,800
2019/10/28 3,046 3,055 3,034 3,040 1,394,300
2019/10/25 3,051 3,057 3,022 3,038 1,786,900
2019/10/24 3,063 3,080 3,047 3,078 1,352,700
2019/10/23 3,078 3,080 3,028 3,054 2,234,500
2019/10/21 3,058 3,067 3,036 3,038 1,056,100
2019/10/18 3,053 3,076 3,033 3,046 1,716,000
2019/10/17 3,034 3,044 3,002 3,036 2,353,400
2019/10/16 3,100 3,110 3,043 3,051 2,334,900
2019/10/15 3,055 3,067 3,007 3,056 2,829,000
2019/10/11 2,963 2,988 2,950 2,983 2,334,700
2019/10/10 2,921 2,930 2,878 2,930 1,762,100
2019/10/09 2,915 2,927 2,892 2,924 1,904,200
2019/10/08 2,916 2,950 2,905 2,936 1,515,100
2019/10/07 2,928 2,945 2,890 2,896 1,259,700
2019/10/04 2,901 2,923 2,879 2,901 1,897,600
2019/10/03 2,882 2,914 2,869 2,883 2,747,100
2019/10/02 2,915 2,959 2,911 2,932 3,586,500
2019/10/01 3,052 3,052 2,992 2,997 2,705,000
2019/09/30 3,081 3,098 3,023 3,040 2,691,100
2019/09/27 3,065 3,184 3,019 3,105 6,370,000
2019/09/26 3,108 3,138 3,100 3,128 4,164,200
2019/09/25 3,043 3,061 3,022 3,061 1,948,700
2019/09/24 3,020 3,052 2,993 3,036 2,245,000
2019/09/20 3,038 3,059 3,029 3,035 3,288,300
2019/09/19 3,099 3,110 3,061 3,063 2,527,900
2019/09/18 3,096 3,097 3,061 3,082 1,842,800
2019/09/17 3,075 3,139 3,069 3,091 3,112,800
2019/09/13 3,097 3,097 3,021 3,075 4,170,300
2019/09/12 3,122 3,134 3,093 3,097 4,349,400
2019/09/11 3,052 3,082 3,021 3,082 3,635,300
2019/09/10 2,979 3,019 2,957 3,014 3,001,000
2019/09/09 2,949 2,980 2,918 2,947 2,830,500
2019/09/06 2,952 2,980 2,931 2,935 3,002,400
2019/09/05 2,899 2,924 2,867 2,911 3,421,100
2019/09/04 2,890 2,890 2,849 2,869 2,752,400
2019/09/03 2,851 2,935 2,846 2,919 2,798,100
2019/09/02 2,840 2,857 2,833 2,850 1,380,400
2019/08/30 2,873 2,874 2,844 2,846 2,755,100
2019/08/29 2,869 2,880 2,823 2,855 2,268,100
2019/08/28 2,869 2,892 2,849 2,869 2,668,500
2019/08/27 2,832 2,912 2,827 2,874 4,966,900
2019/08/26 2,722 2,759 2,714 2,739 2,055,300
2019/08/23 2,752 2,805 2,752 2,797 1,701,400
2019/08/22 2,725 2,762 2,719 2,754 2,019,100
2019/08/21 2,720 2,740 2,703 2,726 1,619,800
2019/08/20 2,734 2,746 2,703 2,726 1,406,500
2019/08/19 2,737 2,747 2,702 2,717 1,653,800
2019/08/16 2,705 2,712 2,673 2,708 2,151,100
2019/08/15 2,655 2,730 2,641 2,720 2,822,500
2019/08/14 2,732 2,760 2,698 2,740 2,946,900
2019/08/13 2,782 2,785 2,655 2,662 3,896,800
2019/08/09 2,782 2,800 2,732 2,761 2,776,300
2019/08/08 2,800 2,849 2,743 2,750 3,432,000
2019/08/07 2,750 2,838 2,737 2,809 5,169,500
2019/08/06 2,545 2,776 2,519 2,760 9,301,700
2019/08/05 2,450 2,585 2,412 2,554 6,593,300
2019/08/02 2,501 2,503 2,455 2,458 3,729,100
2019/08/01 2,534 2,558 2,522 2,529 1,970,900
2019/07/31 2,555 2,571 2,539 2,545 2,434,000
2019/07/30 2,572 2,598 2,571 2,577 1,869,500
2019/07/29 2,612 2,627 2,578 2,583 1,535,500
2019/07/26 2,642 2,655 2,616 2,625 2,064,200
2019/07/25 2,700 2,700 2,657 2,684 1,613,700
2019/07/24 2,714 2,715 2,678 2,681 1,616,100
2019/07/23 2,657 2,687 2,655 2,680 1,130,300
2019/07/22 2,674 2,683 2,656 2,664 1,485,100
2019/07/19 2,624 2,670 2,606 2,669 2,406,900
2019/07/18 2,655 2,678 2,615 2,625 2,794,300
2019/07/17 2,690 2,729 2,663 2,681 2,011,500
2019/07/16 2,741 2,750 2,714 2,716 1,908,100
2019/07/12 2,773 2,774 2,739 2,753 1,625,500
2019/07/11 2,745 2,761 2,714 2,747 2,571,000
2019/07/10 2,768 2,779 2,750 2,767 2,309,200
2019/07/09 2,850 2,858 2,788 2,789 2,319,700
2019/07/08 2,838 2,849 2,813 2,816 2,171,900
2019/07/05 2,773 2,818 2,763 2,816 2,827,200
2019/07/04 2,748 2,764 2,724 2,759 1,546,400
2019/07/03 2,716 2,734 2,699 2,729 2,019,800
2019/07/02 2,749 2,752 2,715 2,726 2,251,000
2019/07/01 2,675 2,734 2,658 2,734 2,958,200
2019/06/28 2,601 2,619 2,586 2,619 2,538,400
2019/06/27 2,522 2,622 2,520 2,621 3,273,800
2019/06/26 2,513 2,523 2,497 2,508 1,896,400
2019/06/25 2,515 2,531 2,496 2,516 1,803,500
2019/06/24 2,502 2,535 2,488 2,533 1,731,300
2019/06/21 2,541 2,551 2,481 2,495 3,645,000
2019/06/20 2,613 2,613 2,546 2,569 1,875,700
2019/06/19 2,585 2,608 2,561 2,586 1,956,300
2019/06/18 2,562 2,587 2,541 2,546 1,304,400
2019/06/17 2,561 2,574 2,544 2,569 1,414,600
2019/06/14 2,553 2,580 2,549 2,563 2,049,500
2019/06/13 2,585 2,616 2,547 2,560 1,798,600
2019/06/12 2,626 2,639 2,602 2,602 1,558,900
2019/06/11 2,619 2,648 2,610 2,640 1,480,500
2019/06/10 2,650 2,662 2,612 2,623 2,092,500
2019/06/07 2,605 2,631 2,589 2,609 1,558,200
2019/06/06 2,594 2,633 2,564 2,609 3,456,200
2019/06/05 2,667 2,667 2,590 2,592 3,423,800
2019/06/04 2,546 2,630 2,543 2,628 2,814,400
2019/06/03 2,472 2,545 2,468 2,539 2,313,000
2019/05/31 2,553 2,563 2,521 2,522 3,460,400
2019/05/30 2,581 2,610 2,560 2,591 1,920,900
2019/05/29 2,651 2,661 2,610 2,618 2,286,400
2019/05/28 2,625 2,681 2,619 2,671 3,217,300
2019/05/27 2,583 2,641 2,577 2,633 1,856,400
2019/05/24 2,567 2,584 2,549 2,582 2,871,100
2019/05/23 2,576 2,587 2,556 2,573 2,042,300
2019/05/22 2,610 2,634 2,592 2,607 2,429,500
2019/05/21 2,570 2,594 2,546 2,585 2,236,000
2019/05/20 2,569 2,589 2,538 2,577 1,644,500
2019/05/17 2,590 2,595 2,524 2,585 2,444,600
2019/05/16 2,602 2,622 2,552 2,566 2,399,100
2019/05/15 2,527 2,578 2,504 2,575 3,025,000
2019/05/14 2,477 2,512 2,468 2,506 2,558,800
2019/05/13 2,521 2,578 2,494 2,565 4,326,800
2019/05/10 2,542 2,587 2,437 2,453 6,508,700
2019/05/09 2,567 2,572 2,517 2,520 3,751,500
2019/05/08 2,621 2,624 2,580 2,599 3,463,800
2019/05/07 2,671 2,675 2,624 2,631 3,724,200
2019/04/26 2,723 2,728 2,701 2,721 1,831,600
2019/04/25 2,739 2,760 2,724 2,749 2,396,000
2019/04/24 2,778 2,784 2,725 2,733 2,514,800
2019/04/23 2,788 2,797 2,758 2,772 1,679,400
2019/04/22 2,829 2,836 2,794 2,795 1,728,100
2019/04/19 2,855 2,865 2,810 2,819 2,086,800
2019/04/18 2,855 2,890 2,850 2,857 3,059,900
2019/04/17 2,797 2,845 2,792 2,843 2,668,900
2019/04/16 2,746 2,803 2,736 2,799 2,156,100
2019/04/15 2,800 2,800 2,764 2,764 2,649,400
2019/04/12 2,800 2,807 2,753 2,767 2,935,400
2019/04/11 2,731 2,783 2,721 2,778 2,941,800
2019/04/10 2,725 2,738 2,715 2,736 1,546,500
2019/04/09 2,723 2,757 2,716 2,753 1,667,400
2019/04/08 2,768 2,781 2,734 2,748 2,662,300
2019/04/05 2,705 2,773 2,703 2,759 3,293,600
2019/04/04 2,700 2,712 2,680 2,697 2,529,900
2019/04/03 2,636 2,669 2,620 2,665 2,005,300
2019/04/02 2,601 2,628 2,595 2,622 2,645,400
2019/04/01 2,573 2,607 2,559 2,587 3,095,400
2019/03/29 2,575 2,586 2,517 2,523 4,498,400
2019/03/28 2,632 2,641 2,562 2,593 3,697,400
2019/03/27 2,715 2,735 2,675 2,682 4,006,700
2019/03/26 2,717 2,782 2,710 2,782 5,161,300
2019/03/25 2,690 2,694 2,638 2,680 3,382,200
2019/03/22 2,742 2,742 2,700 2,736 2,380,500
2019/03/20 2,710 2,726 2,704 2,712 1,727,300
2019/03/19 2,701 2,720 2,699 2,708 1,247,300
2019/03/18 2,729 2,733 2,700 2,716 1,760,500
2019/03/15 2,676 2,708 2,671 2,686 3,508,400
2019/03/14 2,677 2,693 2,644 2,663 2,878,000
2019/03/13 2,658 2,669 2,612 2,628 2,386,500
2019/03/12 2,661 2,708 2,649 2,667 3,233,800
2019/03/11 2,624 2,676 2,616 2,659 2,328,800
2019/03/08 2,670 2,687 2,615 2,619 4,143,600
2019/03/07 2,718 2,735 2,692 2,693 3,652,300
2019/03/06 2,768 2,771 2,736 2,761 3,113,700
2019/03/05 2,832 2,848 2,805 2,805 2,200,600
2019/03/04 2,850 2,865 2,830 2,863 2,544,300
2019/03/01 2,791 2,833 2,786 2,830 2,898,900
2019/02/28 2,830 2,839 2,814 2,827 2,380,700
2019/02/27 2,850 2,869 2,843 2,846 2,021,800
2019/02/26 2,848 2,867 2,838 2,842 1,448,300
2019/02/25 2,844 2,860 2,829 2,844 1,864,800
2019/02/22 2,814 2,828 2,799 2,823 1,438,300
2019/02/21 2,802 2,834 2,801 2,820 2,457,200
2019/02/20 2,866 2,878 2,813 2,823 3,595,400
2019/02/19 2,827 2,869 2,818 2,865 2,516,800
2019/02/18 2,835 2,853 2,821 2,853 2,776,400
2019/02/15 2,751 2,799 2,737 2,794 3,651,800
2019/02/14 2,807 2,813 2,778 2,779 2,824,300
2019/02/13 2,795 2,818 2,767 2,807 3,905,300
2019/02/12 2,708 2,810 2,699 2,810 5,547,800
2019/02/08 2,690 2,735 2,629 2,655 6,781,600
2019/02/07 2,553 2,701 2,476 2,698 7,311,600
2019/02/06 2,550 2,563 2,537 2,545 1,912,400
2019/02/05 2,551 2,556 2,535 2,540 1,922,200
2019/02/04 2,547 2,557 2,536 2,553 2,018,600
2019/02/01 2,543 2,562 2,525 2,535 1,748,300
2019/01/31 2,550 2,576 2,526 2,552 2,071,500
2019/01/30 2,537 2,554 2,495 2,511 2,558,500
2019/01/29 2,553 2,568 2,498 2,530 3,214,600
2019/01/28 2,510 2,539 2,497 2,503 2,013,300
2019/01/25 2,481 2,526 2,480 2,504 3,042,100
2019/01/24 2,445 2,498 2,445 2,487 3,562,300
2019/01/23 2,480 2,494 2,384 2,470 9,642,400
2019/01/22 2,580 2,585 2,546 2,558 1,890,200
2019/01/21 2,575 2,580 2,523 2,566 2,590,700
2019/01/18 2,521 2,543 2,509 2,535 2,419,700
2019/01/17 2,515 2,542 2,495 2,507 2,874,500
2019/01/16 2,470 2,503 2,448 2,497 3,206,700
2019/01/15 2,407 2,447 2,384 2,447 2,457,300
2019/01/11 2,391 2,429 2,391 2,419 2,740,200
2019/01/10 2,362 2,399 2,352 2,391 2,113,800
2019/01/09 2,380 2,404 2,363 2,398 2,780,900
2019/01/08 2,346 2,374 2,335 2,356 3,506,600
2019/01/07 2,327 2,341 2,293 2,327 4,686,500
2019/01/04 2,277 2,296 2,227 2,243 5,108,200

このページの先頭へ